大日精化工業(4116)の株価時系列情報
大日精化工業(4116)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,706 | 2,749 | 2,679 | 2,725 | 10,500 |
| 2018/12/27 | 2,755 | 2,755 | 2,641 | 2,700 | 35,100 |
| 2018/12/26 | 2,430 | 2,559 | 2,430 | 2,505 | 16,200 |
| 2018/12/25 | 2,305 | 2,490 | 2,305 | 2,426 | 44,300 |
| 2018/12/21 | 2,643 | 2,643 | 2,583 | 2,605 | 35,300 |
| 2018/12/20 | 2,744 | 2,744 | 2,634 | 2,649 | 27,300 |
| 2018/12/19 | 2,751 | 2,758 | 2,724 | 2,746 | 16,500 |
| 2018/12/18 | 2,800 | 2,800 | 2,740 | 2,748 | 20,800 |
| 2018/12/17 | 2,915 | 2,915 | 2,821 | 2,842 | 22,200 |
| 2018/12/14 | 2,962 | 2,962 | 2,875 | 2,883 | 26,000 |
| 2018/12/13 | 2,918 | 2,961 | 2,918 | 2,951 | 27,700 |
| 2018/12/12 | 2,931 | 2,968 | 2,931 | 2,947 | 14,400 |
| 2018/12/11 | 2,977 | 2,977 | 2,880 | 2,931 | 31,900 |
| 2018/12/10 | 3,000 | 3,010 | 2,921 | 2,960 | 30,100 |
| 2018/12/07 | 3,025 | 3,080 | 3,005 | 3,080 | 31,200 |
| 2018/12/06 | 3,060 | 3,060 | 2,991 | 3,025 | 38,800 |
| 2018/12/05 | 3,130 | 3,160 | 3,055 | 3,065 | 27,400 |
| 2018/12/04 | 3,300 | 3,305 | 3,170 | 3,170 | 29,200 |
| 2018/12/03 | 3,345 | 3,345 | 3,265 | 3,300 | 23,700 |
| 2018/11/30 | 3,235 | 3,345 | 3,200 | 3,320 | 38,500 |
| 2018/11/29 | 3,225 | 3,255 | 3,135 | 3,175 | 93,700 |
| 2018/11/28 | 3,285 | 3,305 | 3,210 | 3,230 | 34,000 |
| 2018/11/27 | 3,300 | 3,320 | 3,280 | 3,285 | 19,300 |
| 2018/11/26 | 3,295 | 3,320 | 3,280 | 3,300 | 9,300 |
| 2018/11/22 | 3,310 | 3,355 | 3,285 | 3,345 | 8,300 |
| 2018/11/21 | 3,270 | 3,335 | 3,250 | 3,310 | 14,100 |
| 2018/11/20 | 3,325 | 3,365 | 3,280 | 3,340 | 17,200 |
| 2018/11/19 | 3,295 | 3,375 | 3,295 | 3,340 | 23,700 |
| 2018/11/16 | 3,290 | 3,320 | 3,245 | 3,295 | 19,900 |
| 2018/11/15 | 3,270 | 3,330 | 3,220 | 3,320 | 27,200 |
| 2018/11/14 | 3,285 | 3,350 | 3,275 | 3,325 | 15,900 |
| 2018/11/13 | 3,285 | 3,305 | 3,255 | 3,285 | 27,300 |
| 2018/11/12 | 3,455 | 3,455 | 3,375 | 3,390 | 12,700 |
| 2018/11/09 | 3,405 | 3,465 | 3,395 | 3,460 | 13,200 |
| 2018/11/08 | 3,360 | 3,415 | 3,360 | 3,400 | 21,000 |
| 2018/11/07 | 3,325 | 3,380 | 3,285 | 3,300 | 22,100 |
| 2018/11/06 | 3,320 | 3,385 | 3,310 | 3,350 | 14,700 |
| 2018/11/05 | 3,355 | 3,375 | 3,295 | 3,345 | 29,100 |
| 2018/11/02 | 3,300 | 3,445 | 3,300 | 3,405 | 34,100 |
| 2018/11/01 | 3,290 | 3,375 | 3,290 | 3,320 | 14,900 |
| 2018/10/31 | 3,325 | 3,385 | 3,295 | 3,340 | 17,600 |
| 2018/10/30 | 3,210 | 3,360 | 3,200 | 3,325 | 33,600 |
| 2018/10/29 | 3,240 | 3,315 | 3,210 | 3,220 | 23,000 |
| 2018/10/26 | 3,280 | 3,310 | 3,210 | 3,275 | 29,700 |
| 2018/10/25 | 3,260 | 3,365 | 3,255 | 3,270 | 32,200 |
| 2018/10/24 | 3,370 | 3,410 | 3,345 | 3,390 | 19,400 |
| 2018/10/23 | 3,285 | 3,360 | 3,270 | 3,340 | 31,600 |
| 2018/10/22 | 3,325 | 3,385 | 3,285 | 3,335 | 19,100 |
| 2018/10/19 | 3,320 | 3,365 | 3,275 | 3,360 | 20,200 |
| 2018/10/18 | 3,370 | 3,380 | 3,325 | 3,345 | 23,100 |
| 2018/10/17 | 3,325 | 3,385 | 3,325 | 3,370 | 19,100 |
| 2018/10/16 | 3,255 | 3,315 | 3,255 | 3,310 | 23,600 |
| 2018/10/15 | 3,315 | 3,350 | 3,275 | 3,300 | 40,900 |
| 2018/10/12 | 3,380 | 3,430 | 3,340 | 3,370 | 26,100 |
| 2018/10/11 | 3,295 | 3,430 | 3,295 | 3,380 | 44,900 |
| 2018/10/10 | 3,585 | 3,585 | 3,480 | 3,505 | 14,600 |
| 2018/10/09 | 3,655 | 3,655 | 3,555 | 3,570 | 26,600 |
| 2018/10/05 | 3,690 | 3,690 | 3,645 | 3,660 | 16,100 |
| 2018/10/04 | 3,730 | 3,740 | 3,645 | 3,710 | 20,900 |
| 2018/10/03 | 3,800 | 3,805 | 3,660 | 3,660 | 25,100 |
| 2018/10/02 | 3,810 | 3,835 | 3,735 | 3,800 | 43,700 |
| 2018/10/01 | 3,705 | 3,785 | 3,700 | 3,780 | 24,800 |
| 2018/09/28 | 3,755 | 3,765 | 3,675 | 3,700 | 32,100 |
| 2018/09/27 | 3,745 | 3,800 | 3,650 | 3,715 | 47,300 |
| 2018/09/26 | 3,715 | 3,750 | 3,660 | 3,730 | 28,400 |
| 2018/09/25 | 3,680 | 3,765 | 3,645 | 3,755 | 45,800 |
| 2018/09/21 | 3,580 | 3,665 | 3,580 | 3,665 | 50,800 |
| 2018/09/20 | 3,530 | 3,555 | 3,475 | 3,530 | 23,400 |
| 2018/09/19 | 3,425 | 3,525 | 3,400 | 3,460 | 31,100 |
| 2018/09/18 | 3,220 | 3,375 | 3,220 | 3,355 | 27,600 |
| 2018/09/14 | 3,150 | 3,255 | 3,150 | 3,220 | 41,000 |
| 2018/09/13 | 3,060 | 3,225 | 3,060 | 3,150 | 28,700 |
| 2018/09/12 | 3,190 | 3,190 | 3,030 | 3,130 | 30,600 |
| 2018/09/11 | 3,205 | 3,225 | 3,160 | 3,180 | 26,000 |
| 2018/09/10 | 3,230 | 3,265 | 3,200 | 3,225 | 21,100 |
| 2018/09/07 | 3,290 | 3,310 | 3,235 | 3,265 | 13,900 |
| 2018/09/06 | 3,320 | 3,390 | 3,280 | 3,345 | 21,000 |
| 2018/09/05 | 3,320 | 3,375 | 3,280 | 3,345 | 20,500 |
| 2018/09/04 | 3,395 | 3,395 | 3,330 | 3,340 | 11,100 |
| 2018/09/03 | 3,435 | 3,435 | 3,350 | 3,380 | 9,200 |
| 2018/08/31 | 3,450 | 3,480 | 3,420 | 3,430 | 12,100 |
| 2018/08/30 | 3,530 | 3,550 | 3,455 | 3,510 | 16,400 |
| 2018/08/29 | 3,480 | 3,505 | 3,455 | 3,480 | 12,300 |
| 2018/08/28 | 3,430 | 3,495 | 3,380 | 3,475 | 20,900 |
| 2018/08/27 | 3,345 | 3,420 | 3,345 | 3,415 | 11,600 |
| 2018/08/24 | 3,350 | 3,355 | 3,320 | 3,340 | 6,200 |
| 2018/08/23 | 3,270 | 3,335 | 3,265 | 3,325 | 14,600 |
| 2018/08/22 | 3,195 | 3,280 | 3,195 | 3,250 | 7,600 |
| 2018/08/21 | 3,175 | 3,245 | 3,165 | 3,225 | 22,800 |
| 2018/08/20 | 3,240 | 3,265 | 3,215 | 3,235 | 21,500 |
| 2018/08/17 | 3,240 | 3,305 | 3,240 | 3,295 | 6,300 |
| 2018/08/16 | 3,240 | 3,270 | 3,170 | 3,250 | 21,100 |
| 2018/08/15 | 3,295 | 3,315 | 3,235 | 3,285 | 12,700 |
| 2018/08/14 | 3,270 | 3,355 | 3,270 | 3,315 | 17,200 |
| 2018/08/13 | 3,345 | 3,350 | 3,225 | 3,270 | 27,700 |
| 2018/08/10 | 3,435 | 3,440 | 3,340 | 3,360 | 24,600 |
| 2018/08/09 | 3,410 | 3,480 | 3,410 | 3,470 | 6,000 |
| 2018/08/08 | 3,460 | 3,500 | 3,425 | 3,445 | 17,100 |
| 2018/08/07 | 3,400 | 3,485 | 3,370 | 3,475 | 13,800 |
| 2018/08/06 | 3,480 | 3,480 | 3,365 | 3,370 | 15,300 |
| 2018/08/03 | 3,595 | 3,605 | 3,460 | 3,475 | 11,500 |
| 2018/08/02 | 3,640 | 3,670 | 3,595 | 3,610 | 17,900 |
| 2018/08/01 | 3,555 | 3,655 | 3,550 | 3,650 | 21,000 |
| 2018/07/31 | 3,650 | 3,650 | 3,540 | 3,545 | 31,900 |
| 2018/07/30 | 3,635 | 3,655 | 3,580 | 3,645 | 24,100 |
| 2018/07/27 | 3,600 | 3,615 | 3,585 | 3,605 | 13,200 |
| 2018/07/26 | 3,470 | 3,605 | 3,440 | 3,585 | 30,500 |
| 2018/07/25 | 3,385 | 3,450 | 3,385 | 3,440 | 9,600 |
| 2018/07/24 | 3,410 | 3,450 | 3,370 | 3,385 | 15,700 |
| 2018/07/23 | 3,410 | 3,430 | 3,365 | 3,395 | 11,900 |
| 2018/07/20 | 3,490 | 3,495 | 3,375 | 3,420 | 12,200 |
| 2018/07/19 | 3,475 | 3,500 | 3,450 | 3,475 | 10,200 |
| 2018/07/18 | 3,560 | 3,560 | 3,450 | 3,470 | 15,200 |
| 2018/07/17 | 3,430 | 3,535 | 3,430 | 3,500 | 17,800 |
| 2018/07/13 | 3,400 | 3,450 | 3,375 | 3,435 | 9,400 |
| 2018/07/12 | 3,395 | 3,425 | 3,310 | 3,375 | 17,800 |
| 2018/07/11 | 3,395 | 3,420 | 3,305 | 3,395 | 31,100 |
| 2018/07/10 | 3,395 | 3,490 | 3,395 | 3,440 | 29,400 |
| 2018/07/09 | 3,335 | 3,385 | 3,320 | 3,380 | 16,500 |
| 2018/07/06 | 3,295 | 3,315 | 3,255 | 3,305 | 39,500 |
| 2018/07/05 | 3,275 | 3,300 | 3,215 | 3,225 | 17,100 |
| 2018/07/04 | 3,220 | 3,315 | 3,220 | 3,295 | 24,200 |
| 2018/07/03 | 3,275 | 3,325 | 3,215 | 3,250 | 29,200 |
| 2018/07/02 | 3,425 | 3,455 | 3,265 | 3,270 | 43,800 |
| 2018/06/29 | 3,425 | 3,475 | 3,370 | 3,450 | 21,600 |
| 2018/06/28 | 3,410 | 3,435 | 3,370 | 3,425 | 18,500 |
| 2018/06/27 | 3,420 | 3,455 | 3,390 | 3,410 | 20,500 |
| 2018/06/26 | 3,315 | 3,420 | 3,290 | 3,420 | 33,300 |
| 2018/06/25 | 3,540 | 3,560 | 3,355 | 3,375 | 40,000 |
| 2018/06/22 | 3,435 | 3,575 | 3,325 | 3,560 | 115,400 |
| 2018/06/21 | 3,490 | 3,520 | 3,435 | 3,445 | 23,400 |
| 2018/06/20 | 3,495 | 3,495 | 3,425 | 3,470 | 25,800 |
| 2018/06/19 | 3,530 | 3,560 | 3,445 | 3,455 | 42,800 |
| 2018/06/18 | 3,610 | 3,610 | 3,515 | 3,535 | 28,200 |
| 2018/06/15 | 3,740 | 3,765 | 3,570 | 3,595 | 52,700 |
| 2018/06/14 | 3,750 | 3,780 | 3,725 | 3,725 | 27,500 |
| 2018/06/13 | 3,745 | 3,765 | 3,720 | 3,765 | 13,200 |
| 2018/06/12 | 3,755 | 3,760 | 3,740 | 3,745 | 13,500 |
| 2018/06/11 | 3,795 | 3,815 | 3,730 | 3,730 | 32,900 |
| 2018/06/08 | 3,775 | 3,830 | 3,775 | 3,800 | 33,400 |
| 2018/06/07 | 3,805 | 3,855 | 3,805 | 3,845 | 12,800 |
| 2018/06/06 | 3,735 | 3,800 | 3,735 | 3,790 | 16,500 |
| 2018/06/05 | 3,810 | 3,810 | 3,740 | 3,755 | 20,400 |
| 2018/06/04 | 3,810 | 3,850 | 3,760 | 3,780 | 36,200 |
| 2018/06/01 | 3,740 | 3,760 | 3,695 | 3,730 | 48,000 |
| 2018/05/31 | 3,750 | 3,795 | 3,715 | 3,785 | 42,500 |
| 2018/05/30 | 3,795 | 3,805 | 3,710 | 3,745 | 38,100 |
| 2018/05/29 | 3,865 | 3,865 | 3,785 | 3,835 | 15,700 |
| 2018/05/28 | 3,885 | 3,885 | 3,845 | 3,865 | 14,100 |
| 2018/05/25 | 3,975 | 3,975 | 3,850 | 3,865 | 27,600 |
| 2018/05/24 | 4,040 | 4,040 | 3,940 | 3,955 | 34,800 |
| 2018/05/23 | 4,000 | 4,060 | 3,975 | 4,050 | 34,700 |
| 2018/05/22 | 4,010 | 4,015 | 3,960 | 3,975 | 39,400 |
| 2018/05/21 | 4,040 | 4,055 | 3,995 | 4,010 | 21,900 |
| 2018/05/18 | 4,035 | 4,050 | 3,990 | 4,025 | 49,800 |
| 2018/05/17 | 4,075 | 4,075 | 4,010 | 4,030 | 36,800 |
| 2018/05/16 | 4,120 | 4,130 | 4,045 | 4,055 | 84,500 |
| 2018/05/15 | 4,525 | 4,600 | 4,475 | 4,540 | 38,400 |
| 2018/05/14 | 4,550 | 4,555 | 4,445 | 4,480 | 25,000 |
| 2018/05/11 | 4,470 | 4,560 | 4,470 | 4,550 | 23,600 |
| 2018/05/10 | 4,405 | 4,485 | 4,405 | 4,480 | 21,900 |
| 2018/05/09 | 4,420 | 4,440 | 4,375 | 4,400 | 37,900 |
| 2018/05/08 | 4,420 | 4,525 | 4,395 | 4,420 | 45,000 |
| 2018/05/07 | 4,360 | 4,425 | 4,310 | 4,410 | 20,900 |
| 2018/05/02 | 4,410 | 4,410 | 4,350 | 4,360 | 68,500 |
| 2018/05/01 | 4,500 | 4,500 | 4,385 | 4,410 | 18,800 |
| 2018/04/27 | 4,600 | 4,600 | 4,430 | 4,485 | 24,000 |
| 2018/04/26 | 4,645 | 4,665 | 4,590 | 4,615 | 27,500 |
| 2018/04/25 | 4,570 | 4,690 | 4,520 | 4,660 | 25,000 |
| 2018/04/24 | 4,565 | 4,595 | 4,555 | 4,590 | 11,800 |
| 2018/04/23 | 4,605 | 4,630 | 4,540 | 4,550 | 26,300 |
| 2018/04/20 | 4,645 | 4,665 | 4,590 | 4,605 | 20,000 |
| 2018/04/19 | 4,680 | 4,725 | 4,670 | 4,690 | 18,600 |
| 2018/04/18 | 4,620 | 4,655 | 4,605 | 4,635 | 14,200 |
| 2018/04/17 | 4,745 | 4,745 | 4,600 | 4,620 | 15,700 |
| 2018/04/16 | 4,590 | 4,685 | 4,560 | 4,680 | 16,800 |
| 2018/04/13 | 4,480 | 4,555 | 4,480 | 4,530 | 13,700 |
| 2018/04/12 | 4,540 | 4,540 | 4,435 | 4,445 | 6,500 |
| 2018/04/11 | 4,540 | 4,610 | 4,515 | 4,530 | 8,000 |
| 2018/04/10 | 4,455 | 4,580 | 4,410 | 4,540 | 17,100 |
| 2018/04/09 | 4,455 | 4,470 | 4,370 | 4,455 | 15,700 |
| 2018/04/06 | 4,565 | 4,590 | 4,460 | 4,460 | 21,700 |
| 2018/04/05 | 4,520 | 4,555 | 4,430 | 4,530 | 24,800 |
| 2018/04/04 | 4,465 | 4,525 | 4,395 | 4,495 | 21,300 |
| 2018/04/03 | 4,370 | 4,510 | 4,325 | 4,465 | 30,200 |
| 2018/04/02 | 4,445 | 4,455 | 4,400 | 4,405 | 7,600 |
| 2018/03/30 | 4,450 | 4,455 | 4,350 | 4,390 | 11,700 |
| 2018/03/29 | 4,440 | 4,465 | 4,290 | 4,365 | 17,500 |
| 2018/03/28 | 4,235 | 4,380 | 4,165 | 4,370 | 24,100 |
| 2018/03/27 | 4,240 | 4,315 | 4,210 | 4,275 | 59,000 |
| 2018/03/26 | 4,110 | 4,200 | 4,065 | 4,190 | 38,400 |
| 2018/03/23 | 4,300 | 4,320 | 4,135 | 4,150 | 31,400 |
| 2018/03/22 | 4,440 | 4,450 | 4,350 | 4,405 | 35,400 |
| 2018/03/20 | 4,450 | 4,455 | 4,400 | 4,445 | 10,000 |
| 2018/03/19 | 4,500 | 4,560 | 4,440 | 4,480 | 18,400 |
| 2018/03/16 | 4,760 | 4,790 | 4,520 | 4,540 | 81,700 |
| 2018/03/15 | 4,705 | 4,805 | 4,645 | 4,765 | 17,100 |
| 2018/03/14 | 4,700 | 4,740 | 4,700 | 4,720 | 10,500 |
| 2018/03/13 | 4,725 | 4,750 | 4,685 | 4,750 | 17,200 |
| 2018/03/12 | 4,785 | 4,835 | 4,770 | 4,800 | 10,500 |
| 2018/03/09 | 4,840 | 4,840 | 4,700 | 4,735 | 31,700 |
| 2018/03/08 | 4,665 | 4,740 | 4,640 | 4,725 | 29,400 |
| 2018/03/07 | 4,555 | 4,660 | 4,540 | 4,565 | 43,300 |
| 2018/03/06 | 4,505 | 4,710 | 4,505 | 4,620 | 36,700 |
| 2018/03/05 | 4,475 | 4,500 | 4,420 | 4,435 | 21,100 |
| 2018/03/02 | 4,495 | 4,520 | 4,450 | 4,480 | 24,200 |
| 2018/03/01 | 4,700 | 4,700 | 4,560 | 4,605 | 31,500 |
| 2018/02/28 | 4,705 | 4,805 | 4,705 | 4,745 | 24,000 |
| 2018/02/27 | 4,725 | 4,760 | 4,675 | 4,720 | 17,600 |
| 2018/02/26 | 4,755 | 4,755 | 4,640 | 4,655 | 47,700 |
| 2018/02/23 | 4,610 | 4,725 | 4,610 | 4,685 | 21,800 |
| 2018/02/22 | 4,590 | 4,650 | 4,545 | 4,640 | 18,400 |
| 2018/02/21 | 4,615 | 4,735 | 4,615 | 4,655 | 24,200 |
| 2018/02/20 | 4,580 | 4,670 | 4,555 | 4,640 | 20,000 |
| 2018/02/19 | 4,585 | 4,620 | 4,555 | 4,605 | 10,600 |
| 2018/02/16 | 4,520 | 4,590 | 4,490 | 4,515 | 28,900 |
| 2018/02/15 | 4,450 | 4,525 | 4,420 | 4,435 | 32,200 |
| 2018/02/14 | 4,490 | 4,535 | 4,340 | 4,380 | 42,600 |
| 2018/02/13 | 4,670 | 4,695 | 4,530 | 4,575 | 59,500 |
| 2018/02/09 | 4,700 | 4,700 | 4,575 | 4,600 | 33,500 |
| 2018/02/08 | 4,815 | 4,865 | 4,730 | 4,765 | 36,700 |
| 2018/02/07 | 4,910 | 5,010 | 4,695 | 4,695 | 47,800 |
| 2018/02/06 | 4,855 | 4,910 | 4,650 | 4,740 | 56,100 |
| 2018/02/05 | 5,260 | 5,310 | 5,130 | 5,160 | 39,500 |
| 2018/02/02 | 5,350 | 5,380 | 5,290 | 5,340 | 18,400 |
| 2018/02/01 | 5,350 | 5,390 | 5,310 | 5,350 | 24,800 |
| 2018/01/31 | 5,430 | 5,470 | 5,340 | 5,340 | 35,300 |
| 2018/01/30 | 5,470 | 5,560 | 5,430 | 5,460 | 39,000 |
| 2018/01/29 | 5,410 | 5,530 | 5,400 | 5,470 | 19,600 |
| 2018/01/26 | 5,420 | 5,470 | 5,400 | 5,410 | 22,200 |
| 2018/01/25 | 5,430 | 5,480 | 5,380 | 5,420 | 18,500 |
| 2018/01/24 | 5,520 | 5,560 | 5,480 | 5,500 | 15,000 |
| 2018/01/23 | 5,500 | 5,580 | 5,500 | 5,540 | 15,500 |
| 2018/01/22 | 5,520 | 5,560 | 5,450 | 5,500 | 19,000 |
| 2018/01/19 | 5,520 | 5,590 | 5,470 | 5,520 | 25,200 |
| 2018/01/18 | 5,660 | 5,680 | 5,520 | 5,530 | 37,200 |
| 2018/01/17 | 5,620 | 5,690 | 5,620 | 5,660 | 19,400 |
| 2018/01/16 | 5,700 | 5,710 | 5,630 | 5,670 | 16,900 |
| 2018/01/15 | 5,790 | 5,870 | 5,690 | 5,700 | 16,000 |
| 2018/01/12 | 5,770 | 5,790 | 5,720 | 5,750 | 15,700 |
| 2018/01/11 | 5,800 | 5,810 | 5,740 | 5,790 | 14,100 |
| 2018/01/10 | 5,870 | 5,960 | 5,820 | 5,820 | 14,100 |
| 2018/01/09 | 5,930 | 5,980 | 5,880 | 5,890 | 17,500 |
| 2018/01/05 | 5,810 | 5,890 | 5,810 | 5,870 | 17,100 |
| 2018/01/04 | 5,700 | 5,800 | 5,670 | 5,790 | 26,100 |